股票概览
13.24
+2.95%
+0.38
12.83
开盘价
13.56
最高价
12.82
最低价
18,140
成交量
数据更新至: 2024-06-28
技术指标
12.79
MA5 (5日均线)
13.01
MA10 (10日均线)
13.97
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 12.83 | 13.56 | 12.82 | 13.24 | +2.95% | 18,140 | 24,061,638 |
| 2024-06-27 | 13.09 | 13.25 | 12.82 | 12.86 | -2.06% | 12,398 | 16,174,935 |
| 2024-06-26 | 12.38 | 13.13 | 12.26 | 13.13 | +6.14% | 17,987 | 22,974,810 |
| 2024-06-25 | 12.36 | 12.65 | 12.26 | 12.37 | +0.08% | 14,191 | 17,653,310 |
| 2024-06-24 | 12.9 | 13.1 | 12.35 | 12.36 | -5.29% | 17,942 | 22,650,809 |
| 2024-06-21 | 13.17 | 13.24 | 12.8 | 13.05 | -1.06% | 12,390 | 16,122,868 |
| 2024-06-20 | 13.53 | 13.59 | 13.18 | 13.19 | -2.44% | 14,743 | 19,725,433 |
| 2024-06-19 | 13.51 | 13.8 | 13.47 | 13.52 | +1.05% | 18,783 | 25,542,088 |
| 2024-06-18 | 13 | 13.44 | 12.91 | 13.38 | +2.76% | 17,367 | 23,093,900 |
| 2024-06-17 | 13.15 | 13.18 | 13 | 13.02 | -0.99% | 10,645 | 13,916,884 |
| 2024-06-14 | 12.97 | 13.18 | 12.77 | 13.15 | +0.92% | 12,386 | 16,203,312 |
| 2024-06-13 | 13.13 | 13.25 | 12.92 | 13.03 | -0.38% | 12,165 | 15,883,104 |
| 2024-06-12 | 12.88 | 13.2 | 12.81 | 13.08 | +1.4% | 17,360 | 22,688,665 |
| 2024-06-11 | 13.14 | 13.14 | 12.62 | 12.9 | -0.77% | 16,625 | 21,276,087 |
| 2024-06-07 | 12.69 | 13.14 | 12.58 | 13 | +3.83% | 17,584 | 22,607,657 |
| 2024-06-06 | 12.8 | 13.08 | 12.29 | 12.52 | -26.78% | 23,074 | 29,228,191 |
| 2024-06-05 | 17.85 | 17.85 | 17.08 | 17.1 | -3.06% | 21,081 | 36,861,616 |
| 2024-06-04 | 18.45 | 18.48 | 17.08 | 17.64 | -3.76% | 33,329 | 58,521,442 |
| 2024-06-03 | 18.55 | 18.61 | 17.88 | 18.33 | -1.19% | 22,742 | 41,570,500 |
| 2024-05-31 | 18.11 | 18.67 | 17.96 | 18.55 | +2.88% | 19,857 | 36,563,439 |
| 2024-05-30 | 17.85 | 18.82 | 17.6 | 18.03 | +1.07% | 21,970 | 40,065,982 |
| 2024-05-29 | 17.6 | 17.98 | 17.51 | 17.84 | +1.19% | 13,825 | 24,644,052 |
| 2024-05-28 | 17.9 | 18.05 | 17.63 | 17.63 | -1.73% | 11,062 | 19,686,942 |
| 2024-05-27 | 17.9 | 17.98 | 17.32 | 17.94 | 0% | 20,291 | 35,791,528 |
| 2024-05-24 | 18.56 | 18.8 | 17.93 | 17.94 | -3.29% | 22,456 | 41,129,495 |
| 2024-05-23 | 18.53 | 19 | 18.3 | 18.55 | -1.64% | 24,698 | 46,002,983 |
| 2024-05-22 | 18.67 | 19.22 | 18.42 | 18.86 | +0.86% | 35,007 | 66,368,362 |
| 2024-05-21 | 18.85 | 19.25 | 18.19 | 18.7 | -1.16% | 39,026 | 72,796,570 |
| 2024-05-20 | 18.05 | 19.19 | 17.9 | 18.92 | +4.01% | 33,413 | 61,683,083 |
| 2024-05-17 | 18.42 | 18.49 | 17.98 | 18.19 | -0.82% | 23,394 | 42,486,058 |
| 2024-05-16 | 17.72 | 18.35 | 17.71 | 18.34 | +4.03% | 19,656 | 35,627,164 |
| 2024-05-15 | 17.93 | 18.03 | 17.61 | 17.63 | -1.73% | 13,707 | 24,358,643 |
| 2024-05-14 | 18.13 | 18.19 | 17.73 | 17.94 | -0.61% | 14,457 | 25,915,858 |
| 2024-05-13 | 17.79 | 18.52 | 17.34 | 18.05 | +1.06% | 19,184 | 34,567,540 |
| 2024-05-10 | 18.23 | 18.26 | 17.77 | 17.86 | -1.71% | 13,045 | 23,389,460 |
| 2024-05-09 | 18.13 | 18.33 | 17.9 | 18.17 | +0.94% | 10,889 | 19,807,139 |
| 2024-05-08 | 18.31 | 18.4 | 17.9 | 18 | -2.01% | 13,812 | 25,006,039 |
| 2024-05-07 | 18.46 | 18.47 | 18.18 | 18.37 | -0.6% | 13,032 | 23,860,683 |
| 2024-05-06 | 18 | 18.48 | 18 | 18.48 | +4.05% | 21,241 | 38,913,781 |
| 2024-04-30 | 18.07 | 18.29 | 17.52 | 17.76 | -1.5% | 19,996 | 35,548,405 |
| 2024-04-29 | 17.77 | 18.08 | 17.66 | 18.03 | +1.92% | 23,307 | 41,691,980 |
| 2024-04-26 | 17.83 | 17.87 | 17.2 | 17.69 | -0.95% | 26,379 | 46,454,295 |
| 2024-04-25 | 17.27 | 17.98 | 17.27 | 17.86 | +1.36% | 18,638 | 33,075,159 |
| 2024-04-24 | 17.03 | 17.75 | 16.83 | 17.62 | +4.76% | 17,790 | 31,013,866 |
| 2024-04-23 | 16.36 | 16.98 | 16.36 | 16.82 | +2.37% | 17,669 | 29,650,448 |
| 2024-04-22 | 16.62 | 16.85 | 15.59 | 16.43 | -2.38% | 20,057 | 32,679,932 |
| 2024-04-19 | 16.13 | 17.93 | 16.09 | 16.83 | +2.87% | 26,417 | 45,182,688 |
| 2024-04-18 | 16.72 | 16.79 | 16.04 | 16.36 | -1.03% | 11,848 | 19,456,737 |
| 2024-04-17 | 15.24 | 16.58 | 15.24 | 16.53 | +9.47% | 18,889 | 30,627,055 |
| 2024-04-16 | 16.59 | 16.76 | 15.06 | 15.1 | -10.01% | 24,371 | 37,690,626 |
| 2024-04-15 | 17.51 | 17.67 | 16.2 | 16.78 | -4.55% | 23,450 | 39,377,180 |
| 2024-04-12 | 17.78 | 18.04 | 17.44 | 17.58 | -0.11% | 13,155 | 23,295,241 |
| 2024-04-11 | 17.29 | 17.85 | 17.17 | 17.6 | +1.79% | 9,959 | 17,518,362 |
| 2024-04-10 | 18.11 | 18.11 | 17.08 | 17.29 | -4.53% | 12,958 | 22,656,615 |
| 2024-04-09 | 18.02 | 18.31 | 17.71 | 18.11 | +0.5% | 11,950 | 21,504,000 |
| 2024-04-08 | 19.06 | 19.06 | 17.99 | 18.02 | -5.31% | 13,944 | 25,709,845 |
| 2024-04-03 | 19.14 | 19.23 | 18.6 | 19.03 | -0.78% | 9,508 | 17,972,382 |
| 2024-04-02 | 19.29 | 19.35 | 19.02 | 19.18 | -0.57% | 9,606 | 18,445,215 |
| 2024-04-01 | 18.91 | 19.4 | 18.85 | 19.29 | +2.72% | 11,045 | 21,223,179 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：